ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

634
037460/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193200,297957230,9390,9390,9390,9390,432
20250401,193100,297957230,9390,9390,9390,9390,0
20250401,193000,297957230,9390,9390,9390,9390,0
20250401,192900,297957230,9390,9390,9390,9390,0
20250401,192800,297957230,9390,9390,9390,9390,0
20250401,192700,297957230,9390,9390,9390,9390,0
20250401,192600,297957230,9390,9390,9390,9390,0
20250401,192500,297957230,9390,9390,9390,9390,0
20250401,192400,297957230,9390,9390,9390,9390,0
20250401,192300,297957230,9390,9390,9390,9390,0
20250401,192200,297957230,9390,9390,9390,9390,0
20250401,192100,297957230,9390,9390,9390,9390,0
20250401,192000,297957230,9390,9390,9390,9390,0
20250401,191900,297957230,9390,9390,9390,9390,0
20250401,191800,297957230,9390,9390,9390,9390,0
20250401,191700,297957230,9390,9390,9390,9390,0
20250401,191600,297957230,9390,9390,9390,9390,0
20250401,191500,297957230,9390,9390,9390,9390,0
20250401,191400,297957230,9390,9390,9390,9390,0
20250401,191300,297957230,9390,9390,9390,9390,0
20250401,191200,297957230,9390,9390,9390,9390,0
20250401,191100,297957230,9390,9390,9390,9390,0
20250401,191000,297957230,9390,9390,9390,9390,0
20250401,190900,297957230,9390,9390,9390,9390,0
20250401,190800,297957230,9390,9390,9390,9390,0
20250401,190700,297957230,9390,9390,9390,9390,0
20250401,190600,297957230,9390,9390,9390,9390,0
20250401,190500,297957230,9390,9390,9390,9390,0
20250401,190400,297957230,9390,9390,9390,9390,0
20250401,190300,297957230,9390,9390,9390,9390,0
20250401,190200,297957230,9390,9390,9390,9390,432
20250401,190100,297957230,9390,9390,9390,9390,0
20250401,190000,297957230,9390,9390,9390,9390,0
20250401,185900,297957230,9390,9390,9390,9390,0
20250401,185800,297957230,9390,9390,9390,9390,0
20250401,185700,297957230,9390,9390,9390,9390,0
20250401,185600,297957230,9390,9390,9390,9390,0
20250401,185500,297957230,9390,9390,9390,9390,0
20250401,185400,297957230,9390,9390,9390,9390,0
20250401,185300,297957230,9390,9390,9390,9390,0
20250401,185200,297957230,9390,9390,9390,9390,0
20250401,185100,297957230,9390,9390,9390,9390,0
20250401,185000,297957230,9390,9390,9390,9390,0
20250401,184900,297957230,9390,9390,9390,9390,0
20250401,184800,297957230,9390,9390,9390,9390,0
20250401,184700,297957230,9390,9390,9390,9390,0
20250401,184600,297957230,9390,9390,9390,9390,0
20250401,184500,297957230,9390,9390,9390,9390,0
20250401,184400,297957230,9390,9390,9390,9390,0
20250401,184300,297957230,9390,9390,9390,9390,0
20250401,184200,297957230,9390,9390,9390,9390,0
20250401,184100,297957230,9390,9390,9390,9390,0
20250401,184000,297957230,9390,9390,9390,9390,0
20250401,183900,297957230,9390,9390,9390,9390,0
20250401,183800,297957230,9390,9390,9390,9390,0
20250401,183700,297957230,9390,9390,9390,9390,0
20250401,183600,297957230,9390,9390,9390,9390,0
20250401,183500,297957230,9390,9390,9390,9390,0
20250401,183400,297957230,9390,9390,9390,9390,0
20250401,183300,297957230,9390,9390,9390,9390,0
20250401,183200,297957230,9390,9390,9390,9390,432
20250401,183100,297957230,9390,9390,9390,9390,0
20250401,183000,297957230,9390,9390,9390,9390,0
20250401,182900,297957230,9390,9390,9390,9390,0
20250401,182800,297957230,9390,9390,9390,9390,0
20250401,182700,297957230,9390,9390,9390,9390,0
20250401,182600,297957230,9390,9390,9390,9390,0
20250401,182500,297957230,9390,9390,9390,9390,0
20250401,182400,297957230,9390,9390,9390,9390,0
20250401,182300,297957230,9390,9390,9390,9390,0
20250401,182200,297957230,9390,9390,9390,9390,0
20250401,182100,297957230,9390,9390,9390,9390,0
20250401,182000,297957230,9390,9390,9390,9390,0
20250401,181900,297957230,9390,9390,9390,9390,0
20250401,181800,297957230,9390,9390,9390,9390,0
20250401,181700,297957230,9390,9390,9390,9390,0
20250401,181600,297957230,9390,9390,9390,9390,0
20250401,181500,297957230,9390,9390,9390,9390,0
20250401,181400,297957230,9390,9390,9390,9390,0
20250401,181300,297957230,9390,9390,9390,9390,0
20250401,181200,297957230,9390,9390,9390,9390,0
20250401,181100,297957230,9390,9390,9390,9390,0
20250401,181000,297957230,9390,9390,9390,9390,0
20250401,180900,297957230,9390,9390,9390,9390,0
20250401,180800,297957230,9390,9390,9390,9390,0
20250401,180700,297957230,9390,9390,9390,9390,0
20250401,180600,297957230,9390,9390,9390,9390,0
20250401,180500,297957230,9390,9390,9390,9390,0
20250401,180400,297957230,9390,9390,9390,9390,0
20250401,180300,297957230,9390,9390,9390,9390,0
20250401,180200,297957230,9390,9390,9390,9390,432
20250401,180100,297957230,9390,9390,9390,9390,0
20250401,180000,297957230,9390,9390,9390,9390,0
20250401,175900,297957230,9390,9390,9390,9390,0
20250401,175800,297957230,9390,9390,9390,9390,0
20250401,175700,297957230,9390,9390,9390,9390,0
20250401,175600,297957230,9390,9390,9390,9390,0
20250401,175500,297957230,9390,9390,9390,9390,0
20250401,175400,297957230,9390,9390,9390,9390,0
20250401,175300,297957230,9390,9390,9390,9390,0
20250401,175200,297957230,9390,9390,9390,9390,0
20250401,175100,297957230,9390,9390,9390,9390,0
20250401,175000,297957230,9390,9390,9390,9390,0
20250401,174900,297957230,9390,9390,9390,9390,0
20250401,174800,297957230,9390,9390,9390,9390,0
20250401,174700,297957230,9390,9390,9390,9390,0
20250401,174600,297957230,9390,9390,9390,9390,0
20250401,174500,297957230,9390,9390,9390,9390,0
20250401,174400,297957230,9390,9390,9390,9390,0
20250401,174300,297957230,9390,9390,9390,9390,0
20250401,174200,297957230,9390,9390,9390,9390,0
20250401,174100,297957230,9390,9390,9390,9390,0
20250401,174000,297957230,9390,9390,9390,9390,0
20250401,173900,297957230,9390,9390,9390,9390,0
20250401,173800,297957230,9390,9390,9390,9390,0
20250401,173700,297957230,9390,9390,9390,9390,0
20250401,173600,297957230,9390,9390,9390,9390,0
20250401,173500,297957230,9390,9390,9390,9390,0
20250401,173400,297957230,9390,9390,9390,9390,0
20250401,173300,297957230,9390,9390,9390,9390,0
20250401,173200,297957230,9390,9390,9390,9390,432
20250401,173100,297957230,9390,9390,9390,9390,0
20250401,173000,297957230,9390,9390,9390,9390,0
20250401,172900,297957230,9390,9390,9390,9390,0
20250401,172800,297957230,9390,9390,9390,9390,0
20250401,172700,297957230,9390,9390,9390,9390,0
20250401,172600,297957230,9390,9390,9390,9390,0
20250401,172500,297957230,9390,9390,9390,9390,0
20250401,172400,297957230,9390,9390,9390,9390,0
20250401,172300,297957230,9390,9390,9390,9390,0
20250401,172200,297957230,9390,9390,9390,9390,0
20250401,172100,297957230,9390,9390,9390,9390,0
20250401,172000,297957230,9390,9390,9390,9390,0
20250401,171900,297957230,9390,9390,9390,9390,0
20250401,171800,297957230,9390,9390,9390,9390,0
20250401,171700,297957230,9390,9390,9390,9390,0
20250401,171600,297957230,9390,9390,9390,9390,0
20250401,171500,297957230,9390,9390,9390,9390,0
20250401,171400,297957230,9390,9390,9390,9390,0
20250401,171300,297957230,9390,9390,9390,9390,0
20250401,171200,297957230,9390,9390,9390,9390,0
20250401,171100,297957230,9390,9390,9390,9390,0
20250401,171000,297957230,9390,9390,9390,9390,0
20250401,170900,297957230,9390,9390,9390,9390,0
20250401,170800,297957230,9390,9390,9390,9390,0
20250401,170700,297957230,9390,9390,9390,9390,0
20250401,170600,297957230,9390,9390,9390,9390,0
20250401,170500,297957230,9390,9390,9390,9390,0
20250401,170400,297957230,9390,9390,9390,9390,0
20250401,170300,297957230,9390,9390,9390,9390,0
20250401,170200,297957230,9390,9390,9390,9390,432
20250401,170100,297957230,9390,9390,9390,9390,0
20250401,170000,297957230,9390,9390,9390,9390,0
20250401,165900,297957230,9390,9390,9390,9390,0
20250401,165800,297957230,9390,9390,9390,9390,0
20250401,165700,297957230,9390,9390,9390,9390,0
20250401,165600,297957230,9390,9390,9390,9390,0
20250401,165500,297957230,9390,9390,9390,9390,0
20250401,165400,297957230,9390,9390,9390,9390,0
20250401,165300,297957230,9390,9390,9390,9390,0
20250401,165200,297957230,9390,9390,9390,9390,0
20250401,165100,297957230,9390,9390,9390,9390,0
20250401,165000,297957230,9390,9390,9390,9390,0
20250401,164900,297957230,9390,9390,9390,9390,0
20250401,164800,297957230,9390,9390,9390,9390,0
20250401,164700,297957230,9390,9390,9390,9390,0
20250401,164600,297957230,9390,9390,9390,9390,0
20250401,164500,297957230,9390,9390,9390,9390,0
20250401,164400,297957230,9390,9390,9390,9390,0
20250401,164300,297957230,9390,9390,9390,9390,0
20250401,164200,297957230,9390,9390,9390,9390,0
20250401,164100,297957230,9390,9390,9390,9390,0
20250401,164000,297957230,9390,9390,9390,9390,0
20250401,163900,297957230,9390,9390,9390,9390,0
20250401,163800,297957230,9390,9390,9390,9390,0
20250401,163700,297957230,9390,9390,9390,9390,0
20250401,163600,297957230,9390,9390,9390,9390,0
20250401,163500,297957230,9390,9390,9390,9390,0
20250401,163400,297957230,9390,9390,9390,9390,0
20250401,163300,297957230,9390,9390,9390,9390,0
20250401,163200,297957230,9390,9390,9390,9390,432
20250401,163100,297957230,9390,9390,9390,9390,0
20250401,163000,297957230,9390,9390,9390,9390,0
20250401,162900,297957230,9390,9390,9390,9390,0
20250401,162800,297957230,9390,9390,9390,9390,0
20250401,162700,297957230,9390,9390,9390,9390,0
20250401,162600,297957230,9390,9390,9390,9390,0
20250401,162500,297957230,9390,9390,9390,9390,0
20250401,162400,297957230,9390,9390,9390,9390,0
20250401,162300,297957230,9390,9390,9390,9390,0
20250401,162200,297957230,9390,9390,9390,9390,0
20250401,162100,297957230,9390,9390,9390,9390,0
20250401,162000,297957230,9390,9390,9390,9390,0
20250401,161900,297957230,9390,9390,9390,9390,0
20250401,161800,297957230,9390,9390,9390,9390,0
20250401,161700,297957230,9390,9390,9390,9390,0
20250401,161600,297957230,9390,9390,9390,9390,0
20250401,161500,297957230,9390,9390,9390,9390,0
20250401,161400,297957230,9390,9390,9390,9390,0
20250401,161300,297957230,9390,9390,9390,9390,0
20250401,161200,297957230,9390,9390,9390,9390,0
20250401,161100,297957230,9390,9390,9390,9390,0
20250401,161000,297957230,9390,9390,9390,9390,0
20250401,160900,297957230,9390,9390,9390,9390,0
20250401,160800,297957230,9390,9390,9390,9390,0
20250401,160700,297957230,9390,9390,9390,9390,0
20250401,160600,297957230,9390,9390,9390,9390,0
20250401,160500,297957230,9390,9390,9390,9390,0
20250401,160400,297957230,9390,9390,9390,9390,0
20250401,160300,297957230,9390,9390,9390,9390,0
20250401,160200,297957230,9390,9390,9390,9390,432
20250401,160100,297957230,9390,9390,9390,9390,0
20250401,160000,297957230,9390,9390,9390,9390,0
20250401,155900,297957230,9390,9390,9390,9390,0
20250401,155800,297957230,9390,9390,9390,9390,0
20250401,155700,297957230,9390,9390,9390,9390,0
20250401,155600,297957230,9390,9390,9390,9390,0
20250401,155500,297957230,9390,9390,9390,9390,0
20250401,155400,297957230,9390,9390,9390,9390,0
20250401,155300,297957230,9390,9390,9390,9390,0
20250401,155200,297957230,9390,9390,9390,9390,0
20250401,155100,297957230,9390,9390,9390,9390,0
20250401,155000,297957230,9390,9390,9390,9390,0
20250401,154900,297957230,9390,9390,9390,9390,0
20250401,154800,297957230,9390,9390,9390,9390,0
20250401,154700,297957230,9390,9390,9390,9390,0
20250401,154600,297957230,9390,9390,9390,9390,0
20250401,154500,297957230,9390,9390,9390,9390,0
20250401,154400,297957230,9390,9390,9390,9390,0
20250401,154300,297957230,9390,9390,9390,9390,0
20250401,154200,297957230,9390,9390,9390,9390,0
20250401,154100,297957230,9390,9390,9390,9390,0
20250401,154000,297957230,9390,9390,9390,9390,0
20250401,153900,297957230,9390,9390,9390,9390,0
20250401,153800,297957230,9390,9390,9390,9390,0
20250401,153700,297957230,9390,9390,9390,9390,0
20250401,153600,297957230,9390,9390,9390,9390,0
20250401,153500,297957230,9390,9390,9390,9390,0
20250401,153400,297957230,9390,9390,9390,9390,0
20250401,153300,297957230,9390,9390,9390,9390,0
20250401,153200,297957230,9390,9390,9390,9390,432
20250401,153100,297957230,9390,9390,9390,9390,0
20250401,153000,297957230,9390,9390,9390,9390,432
20250401,152900,293900750,9370,9370,9370,9370,0
20250401,152800,293900750,9370,9370,9370,9370,0
20250401,152700,293900750,9370,9370,9370,9370,0
20250401,152600,293900750,9370,9370,9370,9370,0
20250401,152500,293900750,9370,9370,9370,9370,0
20250401,152400,293900750,9370,9370,9370,9370,0
20250401,152300,293900750,9370,9370,9370,9370,0
20250401,152200,293900750,9370,9370,9370,9370,0
20250401,152100,293900750,9370,9370,9370,9370,0
20250401,152000,293900750,9370,9370,9370,9370,0
20250401,151900,293900750,9370,9380,9390,9370,40
20250401,151800,293525770,9370,9390,9390,9370,62
20250401,151700,292944670,9400,9400,9400,9400,1
20250401,151600,292935270,9390,9390,9390,9390,800
20250401,151500,285423270,9380,9380,9380,9380,17
20250401,151400,285263810,9390,9390,9390,9390,0
20250401,151300,285263810,9390,9390,9390,9390,0
20250401,151200,285263810,9390,9390,9390,9390,0
20250401,151100,285263810,9390,9390,9390,9390,23
20250401,151000,285047840,9390,9380,9390,9380,362
20250401,150900,281649650,9380,9380,9380,9380,0
20250401,150800,281649650,9380,9380,9380,9380,0
20250401,150700,281649650,9380,9380,9380,9380,0
20250401,150600,281649650,9380,9380,9380,9380,0
20250401,150500,281649650,9380,9380,9380,9380,0
20250401,150400,281649650,9380,9380,9380,9380,18
20250401,150300,281480810,9390,9390,9390,9390,1
20250401,150200,281471420,9370,9370,9370,9370,0
20250401,150100,281471420,9370,9370,9370,9370,0
20250401,150000,281471420,9370,9370,9370,9370,0
20250401,145900,281471420,9370,9370,9370,9370,12
20250401,145800,281358980,9380,9380,9380,9380,2
20250401,145700,281340220,9380,9380,9380,9380,12
20250401,145600,281227660,9380,9380,9380,9380,0
20250401,145500,281227660,9380,9380,9380,9380,13
20250401,145400,281105720,9390,9390,9390,9390,0
20250401,145300,281105720,9390,9380,9390,9380,2
20250401,145200,281086950,9380,9380,9380,9380,0
20250401,145100,281086950,9380,9380,9390,9380,256
20250401,145000,278685660,9390,9390,9390,9390,1
20250401,144900,278676270,9390,9390,9390,9390,0
20250401,144800,278676270,9390,9390,9390,9390,9
20250401,144700,278591760,9390,9390,9390,9390,0
20250401,144600,278591760,9390,9390,9390,9390,1
20250401,144500,278582370,9390,9390,9390,9390,8
20250401,144400,278507250,9380,9380,9380,9380,0
20250401,144300,278507250,9380,9380,9380,9380,11
20250401,144200,278404070,9390,9390,9390,9390,0
20250401,144100,278404070,9390,9390,9390,9390,0
20250401,144000,278404070,9390,9380,9390,9380,231
20250401,143900,276237120,9380,9380,9380,9380,0
20250401,143800,276237120,9380,9380,9380,9380,7
20250401,143700,276171460,9370,9370,9370,9370,0
20250401,143600,276171460,9370,9370,9370,9370,0
20250401,143500,276171460,9370,9370,9370,9370,100
20250401,143400,275234460,9380,9380,9380,9380,0
20250401,143300,275234460,9380,9380,9380,9380,0
20250401,143200,275234460,9380,9380,9380,9380,0
20250401,143100,275234460,9380,9380,9380,9380,0
20250401,143000,275234460,9380,9380,9380,9380,0
20250401,142900,275234460,9380,9380,9380,9380,0
20250401,142800,275234460,9380,9380,9380,9380,0
20250401,142700,275234460,9380,9380,9380,9380,120
20250401,142600,274108860,9390,9390,9390,9390,0
20250401,142500,274108860,9390,9400,9400,9390,344
20250401,142400,270878370,9450,9400,9450,9400,243
20250401,142300,268588480,9400,9400,9400,9400,0
20250401,142200,268588480,9400,9400,9400,9400,0
20250401,142100,268588480,9400,9400,9400,9400,0
20250401,142000,268588480,9400,9400,9400,9400,7
20250401,141900,268522680,9390,9390,9390,9390,5
20250401,141800,268475730,9400,9400,9400,9400,0
20250401,141700,268475730,9400,9400,9400,9400,0
20250401,141600,268475730,9400,9400,9400,9400,0
20250401,141500,268475730,9400,9400,9400,9400,0
20250401,141400,268475730,9400,9400,9400,9400,10
20250401,141300,268381730,9400,9400,9400,9400,0
20250401,141200,268381730,9400,9400,9400,9400,0
20250401,141100,268381730,9400,9400,9400,9400,0
20250401,141000,268381730,9400,9400,9400,9400,0
20250401,140900,268381730,9400,9400,9400,9400,0
20250401,140800,268381730,9400,9400,9400,9400,0
20250401,140700,268381730,9400,9400,9400,9400,20
20250401,140600,268193730,9400,9400,9400,9400,53
20250401,140500,267695530,9400,9400,9400,9400,0
20250401,140400,267695530,9400,9400,9400,9400,160
20250401,140300,266191530,9430,9410,9430,9410,217
20250401,140200,264148260,9400,9400,9400,9400,14
20250401,140100,264016660,9400,9400,9420,9400,196
20250401,140000,262172420,9410,9410,9410,9410,1
20250401,135900,262163010,9400,9400,9400,9400,0
20250401,135800,262163010,9400,9400,9400,9400,0
20250401,135700,262163010,9400,9400,9400,9400,0
20250401,135600,262163010,9400,9400,9400,9400,11
20250401,135500,262059610,9400,9400,9400,9400,10
20250401,135400,261965610,9400,9400,9400,9400,0
20250401,135300,261965610,9400,9400,9400,9400,124
20250401,135200,260800010,9400,9400,9400,9400,16
20250401,135100,260649610,9390,9390,9390,9390,0
20250401,135000,260649610,9390,9390,9390,9390,15
20250401,134900,260508760,9380,9380,9380,9380,0
20250401,134800,260508760,9380,9380,9380,9380,0
20250401,134700,260508760,9380,9390,9400,9380,547
20250401,134600,255369810,9390,9390,9390,9390,30
20250401,134500,255088110,9400,9400,9400,9400,0
20250401,134400,255088110,9400,9400,9400,9400,0
20250401,134300,255088110,9400,9400,9400,9400,0
20250401,134200,255088110,9400,9400,9400,9400,1
20250401,134100,255078710,9390,9390,9390,9390,1
20250401,134000,255069320,9380,9380,9380,9380,0
20250401,133900,255069320,9380,9380,9380,9380,0
20250401,133800,255069320,9380,9370,9380,9370,366
20250401,133700,251636340,9370,9370,9370,9370,10
20250401,133600,251542640,9390,9390,9390,9390,0
20250401,133500,251542640,9390,9390,9390,9390,1
20250401,133400,251533250,9330,9330,9330,9330,0
20250401,133300,251533250,9330,9370,9370,9330,530
20250401,133200,246580600,9380,9380,9380,9380,331
20250401,133100,243475820,9380,9380,9380,9380,0
20250401,133000,243475820,9380,9380,9380,9380,2
20250401,132900,243457060,9370,9370,9370,9370,0
20250401,132800,243457060,9370,9370,9370,9370,0
20250401,132700,243457060,9370,9370,9370,9370,0
20250401,132600,243457060,9370,9370,9370,9370,0
20250401,132500,243457060,9370,9370,9370,9370,0
20250401,132400,243457060,9370,9370,9370,9370,53
20250401,132300,242960450,9370,9370,9370,9370,0
20250401,132200,242960450,9370,9370,9370,9370,0
20250401,132100,242960450,9370,9370,9370,9370,10
20250401,132000,242866750,9380,9380,9380,9380,3
20250401,131900,242838610,9370,9370,9370,9370,0
20250401,131800,242838610,9370,9380,9380,9370,8
20250401,131700,242763640,9370,9370,9370,9370,0
20250401,131600,242763640,9370,9370,9370,9370,222
20250401,131500,240683500,9370,9370,9370,9370,1
20250401,131400,240674130,9380,9380,9380,9380,0
20250401,131300,240674130,9380,9380,9380,9380,0
20250401,131200,240674130,9380,9370,9380,9370,41
20250401,131100,240289820,9360,9360,9360,9360,273
20250401,131000,237734540,9360,9360,9360,9360,3
20250401,130900,237706460,9350,9350,9350,9350,0
20250401,130800,237706460,9350,9350,9350,9350,0
20250401,130700,237706460,9350,9350,9350,9350,0
20250401,130600,237706460,9350,9350,9350,9350,0
20250401,130500,237706460,9350,9350,9350,9350,0
20250401,130400,237706460,9350,9350,9350,9350,1
20250401,130300,237697110,9330,9330,9330,9330,0
20250401,130200,237697110,9330,9330,9330,9330,0
20250401,130100,237697110,9330,9330,9330,9330,0
20250401,130000,237697110,9330,9360,9360,9330,116
20250401,125900,236612770,9360,9360,9360,9360,0
20250401,125800,236612770,9360,9360,9360,9360,16
20250401,125700,236463010,9350,9350,9350,9350,10
20250401,125600,236369510,9360,9360,9360,9360,27
20250401,125500,236116790,9350,9350,9350,9350,0
20250401,125400,236116790,9350,9350,9350,9350,0
20250401,125300,236116790,9350,9360,9360,9350,80
20250401,125200,235368310,9360,9380,9380,9360,198
20250401,125100,233514530,9370,9370,9370,9370,20
20250401,125000,233327130,9410,9370,9410,9360,576
20250401,124900,227930600,9380,9380,9380,9380,30
20250401,124800,227649200,9390,9390,9480,9390,1073
20250401,124700,217523580,9360,9380,9380,9360,670
20250401,124600,211244150,9380,9380,9380,9380,0
20250401,124500,211244150,9380,9380,9380,9380,30
20250401,124400,210962750,9380,9380,9380,9380,0
20250401,124300,210962750,9380,9390,9390,9380,30
20250401,124200,210681290,9390,9390,9390,9390,30
20250401,124100,210399590,9400,9400,9400,9400,0
20250401,124000,210399590,9400,9400,9410,9400,663
20250401,123900,204167360,9400,9400,9400,9400,419
20250401,123800,200228760,9390,9390,9390,9390,67
20250401,123700,199599630,9390,9390,9390,9390,0
20250401,123600,199599630,9390,9390,9390,9390,56
20250401,123500,199073790,9390,9390,9390,9390,2
20250401,123400,199055010,9390,9390,9390,9390,0
20250401,123300,199055010,9390,9360,9390,9360,52
20250401,123200,198568240,9370,9370,9370,9370,0
20250401,123100,198568240,9370,9370,9370,9370,0
20250401,123000,198568240,9370,9370,9370,9370,7
20250401,122900,198502650,9370,9370,9370,9370,0
20250401,122800,198502650,9370,9370,9370,9370,17
20250401,122700,198343360,9390,9390,9390,9390,0
20250401,122600,198343360,9390,9390,9390,9390,25
20250401,122500,198108610,9390,9390,9390,9390,0
20250401,122400,198108610,9390,9390,9390,9390,4
20250401,122300,198071050,9370,9380,9380,9370,764
20250401,122200,190906770,9390,9390,9390,9390,15
20250401,122100,190765920,9390,9390,9390,9390,0
20250401,122000,190765920,9390,9390,9390,9390,59
20250401,121900,190211910,9390,9390,9390,9390,0
20250401,121800,190211910,9390,9390,9390,9390,0
20250401,121700,190211910,9390,9390,9390,9390,0
20250401,121600,190211910,9390,9390,9390,9390,374
20250401,121500,186700050,9400,9400,9400,9400,0
20250401,121400,186700050,9400,9400,9400,9400,1
20250401,121300,186690650,9370,9370,9370,9370,0
20250401,121200,186690650,9370,9370,9370,9370,0
20250401,121100,186690650,9370,9380,9400,9370,1200
20250401,121000,175420590,9380,9390,9390,9380,24
20250401,120900,175195380,9390,9390,9390,9390,0
20250401,120800,175195380,9390,9390,9390,9390,0
20250401,120700,175195380,9390,9390,9390,9390,0
20250401,120600,175195380,9390,9390,9390,9390,0
20250401,120500,175195380,9390,9380,9390,9380,54
20250401,120400,174688350,9380,9370,9380,9370,49
20250401,120300,174229120,9370,9370,9370,9370,0
20250401,120200,174229120,9370,9370,9370,9360,3
20250401,120100,174201020,9370,9370,9370,9370,0
20250401,120000,174201020,9370,9370,9370,9370,10
20250401,115900,174107320,9360,9360,9360,9360,0
20250401,115800,174107320,9360,9360,9360,9360,66
20250401,115700,173489560,9350,9350,9350,9350,0
20250401,115600,173489560,9350,9350,9350,9350,38
20250401,115500,173134260,9360,9360,9360,9360,0
20250401,115400,173134260,9360,9360,9360,9360,0
20250401,115300,173134260,9360,9360,9360,9360,0
20250401,115200,173134260,9360,9360,9360,9360,0
20250401,115100,173134260,9360,9360,9360,9360,0
20250401,115000,173134260,9360,9380,9390,9360,181
20250401,114900,171439760,9370,9370,9370,9370,55
20250401,114800,170924410,9380,9390,9390,9380,26
20250401,114700,170680320,9400,9400,9400,9400,0
20250401,114600,170680320,9400,9370,9400,9370,1002
20250401,114500,161271670,9370,9370,9370,9370,7
20250401,114400,161206080,9370,9370,9370,9370,0
20250401,114300,161206080,9370,9370,9370,9370,12
20250401,114200,161093640,9370,9370,9370,9370,0
20250401,114100,161093640,9370,9370,9370,9370,7
20250401,114000,161028050,9370,9370,9370,9370,10
20250401,113900,160934350,9370,9360,9370,9360,6
20250401,113800,160878180,9360,9360,9360,9360,0
20250401,113700,160878180,9360,9360,9360,9360,0
20250401,113600,160878180,9360,9360,9360,9360,153
20250401,113500,159446100,9360,9360,9360,9360,0
20250401,113400,159446100,9360,9360,9360,9360,1
20250401,113300,159436740,9350,9350,9350,9350,0
20250401,113200,159436740,9350,9350,9350,9340,75
20250401,113100,158735880,9360,9360,9360,9360,0
20250401,113000,158735880,9360,9360,9360,9360,10
20250401,112900,158642280,9350,9350,9350,9350,0
20250401,112800,158642280,9350,9350,9350,9350,2
20250401,112700,158623580,9360,9360,9360,9360,0
20250401,112600,158623580,9360,9360,9360,9360,0
20250401,112500,158623580,9360,9340,9360,9340,4
20250401,112400,158586200,9340,9340,9340,9340,100
20250401,112300,157652200,9350,9350,9350,9350,0
20250401,112200,157652200,9350,9350,9350,9350,33
20250401,112100,157343650,9350,9350,9350,9350,7
20250401,112000,157278200,9350,9350,9350,9350,10
20250401,111900,157184700,9350,9350,9350,9350,8
20250401,111800,157109900,9350,9350,9350,9350,0
20250401,111700,157109900,9350,9350,9350,9350,42
20250401,111600,156717200,9350,9350,9350,9350,20
20250401,111500,156530200,9340,9330,9340,9330,811
20250401,111400,148961100,9330,9330,9330,9330,0
20250401,111300,148961100,9330,9330,9330,9330,0
20250401,111200,148961100,9330,9330,9330,9300,412
20250401,111100,145125530,9340,9340,9340,9340,1
20250401,111000,145116190,9340,9340,9340,9340,18
20250401,110900,144948070,9340,9340,9340,9340,0
20250401,110800,144948070,9340,9340,9340,9340,1
20250401,110700,144938730,9340,9340,9340,9340,0
20250401,110600,144938730,9340,9340,9340,9340,1
20250401,110500,144929390,9340,9340,9340,9340,9
20250401,110400,144845330,9330,9330,9330,9330,139
20250401,110300,143548460,9330,9330,9330,9330,0
20250401,110200,143548460,9330,9330,9330,9330,9
20250401,110100,143464490,9330,9330,9330,9330,50
20250401,110000,142997990,9330,9320,9330,9320,10
20250401,105900,142904770,9320,9320,9320,9320,12
20250401,105800,142792930,9320,9320,9320,9320,314
20250401,105700,139866450,9310,9310,9310,9310,100
20250401,105600,138935450,9320,9320,9320,9320,8
20250401,105500,138860890,9320,9320,9320,9320,0
20250401,105400,138860890,9320,9320,9320,9320,1
20250401,105300,138851570,9300,9300,9300,9290,380
20250401,105200,135317750,9290,9290,9290,9290,0
20250401,105100,135317750,9290,9290,9290,9290,6
20250401,105000,135262010,9290,9280,9290,9280,149
20250401,104900,133878580,9280,9280,9280,9280,1
20250401,104800,133869300,9280,9280,9280,9280,0
20250401,104700,133869300,9280,9280,9280,9280,9
20250401,104600,133785780,9260,9260,9260,9260,0
20250401,104500,133785780,9260,9260,9260,9260,2120
20250401,104400,114154580,9260,9250,9260,9250,1404
20250401,104300,101154320,9230,9230,9230,9230,258
20250401,104200,98772980,9225,9230,9230,9225,13
20250401,104100,98653050,9230,9230,9230,9230,0
20250401,104000,98653050,9230,9230,9230,9230,18
20250401,103900,98486910,9230,9230,9230,9230,1
20250401,103800,98477680,9220,9220,9220,9220,326
20250401,103700,95471960,9210,9210,9210,9210,1
20250401,103600,95462750,9220,9220,9220,9220,11
20250401,103500,95361330,9220,9220,9220,9220,64
20250401,103400,94771250,9230,9230,9230,9230,0
20250401,103300,94771250,9230,9230,9230,9230,0
20250401,103200,94771250,9230,9230,9230,9230,0
20250401,103100,94771250,9230,9230,9230,9230,119
20250401,103000,93672880,9240,9240,9240,9240,0
20250401,102900,93672880,9240,9240,9240,9240,1081
20250401,102800,83684440,9250,9250,9250,9250,0
20250401,102700,83684440,9250,9250,9250,9250,0
20250401,102600,83684440,9250,9260,9260,9250,52
20250401,102500,83203430,9260,9260,9260,9260,6
20250401,102400,83147870,9260,9260,9260,9260,1
20250401,102300,83138610,9260,9260,9260,9260,0
20250401,102200,83138610,9260,9260,9260,9260,6
20250401,102100,83083050,9260,9260,9260,9260,21
20250401,102000,82888590,9260,9260,9260,9260,7
20250401,101900,82823770,9250,9260,9260,9250,11
20250401,101800,82722010,9260,9260,9260,9260,9
20250401,101700,82638670,9260,9260,9260,9260,0
20250401,101600,82638670,9260,9260,9260,9260,0
20250401,101500,82638670,9260,9260,9260,9260,7
20250401,101400,82573850,9280,9280,9280,9280,0
20250401,101300,82573850,9280,9280,9280,9280,0
20250401,101200,82573850,9280,9260,9280,9260,21
20250401,101100,82379370,9260,9260,9260,9260,0
20250401,101000,82379370,9260,9260,9260,9260,0
20250401,100900,82379370,9260,9260,9260,9260,182
20250401,100800,80694050,9270,9280,9280,9270,234
20250401,100700,78524820,9320,9320,9320,9320,1
20250401,100600,78515500,9280,9280,9320,9280,82
20250401,100500,77754500,9270,9270,9270,9270,0
20250401,100400,77754500,9270,9270,9270,9270,0
20250401,100300,77754500,9270,9270,9270,9270,10
20250401,100200,77661800,9320,9270,9320,9270,110
20250401,100100,76642050,9320,9320,9320,9320,1
20250401,100000,76632730,9280,9280,9280,9280,225
20250401,095900,74544730,9330,9250,9340,9250,671
20250401,095800,68311940,9250,9250,9250,9250,1
20250401,095700,68302690,9250,9250,9250,9250,239
20250401,095600,66091940,9260,9260,9260,9260,0
20250401,095500,66091940,9260,9270,9270,9260,682
20250401,095400,59775560,9270,9270,9270,9270,0
20250401,095300,59775560,9270,9270,9270,9270,6
20250401,095200,59719940,9270,9270,9270,9270,0
20250401,095100,59719940,9270,9280,9280,9270,37
20250401,095000,59376780,9290,9300,9310,9290,136
20250401,094900,58112900,9300,9280,9300,9280,41
20250401,094800,57731970,9280,9270,9290,9270,20
20250401,094700,57546440,9270,9270,9270,9270,10
20250401,094600,57453740,9270,9270,9270,9270,9
20250401,094500,57370310,9270,9270,9270,9270,0
20250401,094400,57370310,9270,9280,9280,9270,11
20250401,094300,57268330,9270,9280,9280,9270,63
20250401,094200,56684300,9280,9280,9290,9280,8
20250401,094100,56610050,9280,9280,9280,9280,18
20250401,094000,56443010,9280,9280,9280,9280,0
20250401,093900,56443010,9280,9280,9280,9280,11
20250401,093800,56340930,9280,9280,9280,9280,4
20250401,093700,56303810,9280,9270,9280,9270,9
20250401,093600,56220370,9270,9270,9270,9270,2
20250401,093500,56201830,9270,9280,9280,9270,9
20250401,093400,56118320,9270,9270,9270,9270,886
20250401,093300,47905100,9270,9270,9270,9270,0
20250401,093200,47905100,9270,9310,9320,9270,796
20250401,093100,40513520,9320,9320,9320,9320,109
20250401,093000,39497640,9320,9320,9320,9320,1
20250401,092900,39488320,9320,9320,9320,9320,0
20250401,092800,39488320,9320,9320,9320,9320,2
20250401,092700,39469680,9320,9320,9320,9320,0
20250401,092600,39469680,9320,9320,9320,9320,0
20250401,092500,39469680,9320,9320,9320,9320,0
20250401,092400,39469680,9320,9320,9320,9320,56
20250401,092300,38947760,9330,9360,9360,9330,392
20250401,092200,35289860,9350,9350,9360,9330,412
20250401,092100,31439630,9340,9340,9360,9340,17
20250401,092000,31280690,9340,9360,9360,9340,22
20250401,091900,31074990,9370,9300,9370,9300,1462
20250401,091800,17443170,9300,9300,9300,9300,0
20250401,091700,17443170,9300,9300,9300,9300,0
20250401,091600,17443170,9300,9300,9300,9300,0
20250401,091500,17443170,9300,9300,9300,9300,1
20250401,091400,17433870,9260,9260,9260,9260,0
20250401,091300,17433870,9260,9260,9260,9260,0
20250401,091200,17433870,9260,9300,9300,9260,176
20250401,091100,15802340,9300,9310,9310,9300,59
20250401,091000,15253140,9290,9290,9290,9290,266
20250401,090900,12782000,9290,9290,9290,9290,60
20250401,090800,12224600,9290,9290,9290,9290,540
20250401,090700,7208000,9290,9290,9290,9290,0
20250401,090600,7208000,9290,9290,9290,9290,0
20250401,090500,7208000,9290,9280,9290,9280,148
20250401,090400,5833200,9280,9280,9280,9280,50
20250401,090300,5369200,9260,9260,9260,9260,0
20250401,090200,5369200,9260,9260,9260,9260,0
20250401,090100,5369200,9260,9290,9290,9260,50
20250401,090000,4906170,9290,9230,9290,9230,530
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193200 297957230 9390 9390 9390 9390 432
3 20250401 193100 297957230 9390 9390 9390 9390 0
4 20250401 193000 297957230 9390 9390 9390 9390 0
5 20250401 192900 297957230 9390 9390 9390 9390 0
6 20250401 192800 297957230 9390 9390 9390 9390 0
7 20250401 192700 297957230 9390 9390 9390 9390 0
8 20250401 192600 297957230 9390 9390 9390 9390 0
9 20250401 192500 297957230 9390 9390 9390 9390 0
10 20250401 192400 297957230 9390 9390 9390 9390 0
11 20250401 192300 297957230 9390 9390 9390 9390 0
12 20250401 192200 297957230 9390 9390 9390 9390 0
13 20250401 192100 297957230 9390 9390 9390 9390 0
14 20250401 192000 297957230 9390 9390 9390 9390 0
15 20250401 191900 297957230 9390 9390 9390 9390 0
16 20250401 191800 297957230 9390 9390 9390 9390 0
17 20250401 191700 297957230 9390 9390 9390 9390 0
18 20250401 191600 297957230 9390 9390 9390 9390 0
19 20250401 191500 297957230 9390 9390 9390 9390 0
20 20250401 191400 297957230 9390 9390 9390 9390 0
21 20250401 191300 297957230 9390 9390 9390 9390 0
22 20250401 191200 297957230 9390 9390 9390 9390 0
23 20250401 191100 297957230 9390 9390 9390 9390 0
24 20250401 191000 297957230 9390 9390 9390 9390 0
25 20250401 190900 297957230 9390 9390 9390 9390 0
26 20250401 190800 297957230 9390 9390 9390 9390 0
27 20250401 190700 297957230 9390 9390 9390 9390 0
28 20250401 190600 297957230 9390 9390 9390 9390 0
29 20250401 190500 297957230 9390 9390 9390 9390 0
30 20250401 190400 297957230 9390 9390 9390 9390 0
31 20250401 190300 297957230 9390 9390 9390 9390 0
32 20250401 190200 297957230 9390 9390 9390 9390 432
33 20250401 190100 297957230 9390 9390 9390 9390 0
34 20250401 190000 297957230 9390 9390 9390 9390 0
35 20250401 185900 297957230 9390 9390 9390 9390 0
36 20250401 185800 297957230 9390 9390 9390 9390 0
37 20250401 185700 297957230 9390 9390 9390 9390 0
38 20250401 185600 297957230 9390 9390 9390 9390 0
39 20250401 185500 297957230 9390 9390 9390 9390 0
40 20250401 185400 297957230 9390 9390 9390 9390 0
41 20250401 185300 297957230 9390 9390 9390 9390 0
42 20250401 185200 297957230 9390 9390 9390 9390 0
43 20250401 185100 297957230 9390 9390 9390 9390 0
44 20250401 185000 297957230 9390 9390 9390 9390 0
45 20250401 184900 297957230 9390 9390 9390 9390 0
46 20250401 184800 297957230 9390 9390 9390 9390 0
47 20250401 184700 297957230 9390 9390 9390 9390 0
48 20250401 184600 297957230 9390 9390 9390 9390 0
49 20250401 184500 297957230 9390 9390 9390 9390 0
50 20250401 184400 297957230 9390 9390 9390 9390 0
51 20250401 184300 297957230 9390 9390 9390 9390 0
52 20250401 184200 297957230 9390 9390 9390 9390 0
53 20250401 184100 297957230 9390 9390 9390 9390 0
54 20250401 184000 297957230 9390 9390 9390 9390 0
55 20250401 183900 297957230 9390 9390 9390 9390 0
56 20250401 183800 297957230 9390 9390 9390 9390 0
57 20250401 183700 297957230 9390 9390 9390 9390 0
58 20250401 183600 297957230 9390 9390 9390 9390 0
59 20250401 183500 297957230 9390 9390 9390 9390 0
60 20250401 183400 297957230 9390 9390 9390 9390 0
61 20250401 183300 297957230 9390 9390 9390 9390 0
62 20250401 183200 297957230 9390 9390 9390 9390 432
63 20250401 183100 297957230 9390 9390 9390 9390 0
64 20250401 183000 297957230 9390 9390 9390 9390 0
65 20250401 182900 297957230 9390 9390 9390 9390 0
66 20250401 182800 297957230 9390 9390 9390 9390 0
67 20250401 182700 297957230 9390 9390 9390 9390 0
68 20250401 182600 297957230 9390 9390 9390 9390 0
69 20250401 182500 297957230 9390 9390 9390 9390 0
70 20250401 182400 297957230 9390 9390 9390 9390 0
71 20250401 182300 297957230 9390 9390 9390 9390 0
72 20250401 182200 297957230 9390 9390 9390 9390 0
73 20250401 182100 297957230 9390 9390 9390 9390 0
74 20250401 182000 297957230 9390 9390 9390 9390 0
75 20250401 181900 297957230 9390 9390 9390 9390 0
76 20250401 181800 297957230 9390 9390 9390 9390 0
77 20250401 181700 297957230 9390 9390 9390 9390 0
78 20250401 181600 297957230 9390 9390 9390 9390 0
79 20250401 181500 297957230 9390 9390 9390 9390 0
80 20250401 181400 297957230 9390 9390 9390 9390 0
81 20250401 181300 297957230 9390 9390 9390 9390 0
82 20250401 181200 297957230 9390 9390 9390 9390 0
83 20250401 181100 297957230 9390 9390 9390 9390 0
84 20250401 181000 297957230 9390 9390 9390 9390 0
85 20250401 180900 297957230 9390 9390 9390 9390 0
86 20250401 180800 297957230 9390 9390 9390 9390 0
87 20250401 180700 297957230 9390 9390 9390 9390 0
88 20250401 180600 297957230 9390 9390 9390 9390 0
89 20250401 180500 297957230 9390 9390 9390 9390 0
90 20250401 180400 297957230 9390 9390 9390 9390 0
91 20250401 180300 297957230 9390 9390 9390 9390 0
92 20250401 180200 297957230 9390 9390 9390 9390 432
93 20250401 180100 297957230 9390 9390 9390 9390 0
94 20250401 180000 297957230 9390 9390 9390 9390 0
95 20250401 175900 297957230 9390 9390 9390 9390 0
96 20250401 175800 297957230 9390 9390 9390 9390 0
97 20250401 175700 297957230 9390 9390 9390 9390 0
98 20250401 175600 297957230 9390 9390 9390 9390 0
99 20250401 175500 297957230 9390 9390 9390 9390 0
100 20250401 175400 297957230 9390 9390 9390 9390 0
101 20250401 175300 297957230 9390 9390 9390 9390 0
102 20250401 175200 297957230 9390 9390 9390 9390 0
103 20250401 175100 297957230 9390 9390 9390 9390 0
104 20250401 175000 297957230 9390 9390 9390 9390 0
105 20250401 174900 297957230 9390 9390 9390 9390 0
106 20250401 174800 297957230 9390 9390 9390 9390 0
107 20250401 174700 297957230 9390 9390 9390 9390 0
108 20250401 174600 297957230 9390 9390 9390 9390 0
109 20250401 174500 297957230 9390 9390 9390 9390 0
110 20250401 174400 297957230 9390 9390 9390 9390 0
111 20250401 174300 297957230 9390 9390 9390 9390 0
112 20250401 174200 297957230 9390 9390 9390 9390 0
113 20250401 174100 297957230 9390 9390 9390 9390 0
114 20250401 174000 297957230 9390 9390 9390 9390 0
115 20250401 173900 297957230 9390 9390 9390 9390 0
116 20250401 173800 297957230 9390 9390 9390 9390 0
117 20250401 173700 297957230 9390 9390 9390 9390 0
118 20250401 173600 297957230 9390 9390 9390 9390 0
119 20250401 173500 297957230 9390 9390 9390 9390 0
120 20250401 173400 297957230 9390 9390 9390 9390 0
121 20250401 173300 297957230 9390 9390 9390 9390 0
122 20250401 173200 297957230 9390 9390 9390 9390 432
123 20250401 173100 297957230 9390 9390 9390 9390 0
124 20250401 173000 297957230 9390 9390 9390 9390 0
125 20250401 172900 297957230 9390 9390 9390 9390 0
126 20250401 172800 297957230 9390 9390 9390 9390 0
127 20250401 172700 297957230 9390 9390 9390 9390 0
128 20250401 172600 297957230 9390 9390 9390 9390 0
129 20250401 172500 297957230 9390 9390 9390 9390 0
130 20250401 172400 297957230 9390 9390 9390 9390 0
131 20250401 172300 297957230 9390 9390 9390 9390 0
132 20250401 172200 297957230 9390 9390 9390 9390 0
133 20250401 172100 297957230 9390 9390 9390 9390 0
134 20250401 172000 297957230 9390 9390 9390 9390 0
135 20250401 171900 297957230 9390 9390 9390 9390 0
136 20250401 171800 297957230 9390 9390 9390 9390 0
137 20250401 171700 297957230 9390 9390 9390 9390 0
138 20250401 171600 297957230 9390 9390 9390 9390 0
139 20250401 171500 297957230 9390 9390 9390 9390 0
140 20250401 171400 297957230 9390 9390 9390 9390 0
141 20250401 171300 297957230 9390 9390 9390 9390 0
142 20250401 171200 297957230 9390 9390 9390 9390 0
143 20250401 171100 297957230 9390 9390 9390 9390 0
144 20250401 171000 297957230 9390 9390 9390 9390 0
145 20250401 170900 297957230 9390 9390 9390 9390 0
146 20250401 170800 297957230 9390 9390 9390 9390 0
147 20250401 170700 297957230 9390 9390 9390 9390 0
148 20250401 170600 297957230 9390 9390 9390 9390 0
149 20250401 170500 297957230 9390 9390 9390 9390 0
150 20250401 170400 297957230 9390 9390 9390 9390 0
151 20250401 170300 297957230 9390 9390 9390 9390 0
152 20250401 170200 297957230 9390 9390 9390 9390 432
153 20250401 170100 297957230 9390 9390 9390 9390 0
154 20250401 170000 297957230 9390 9390 9390 9390 0
155 20250401 165900 297957230 9390 9390 9390 9390 0
156 20250401 165800 297957230 9390 9390 9390 9390 0
157 20250401 165700 297957230 9390 9390 9390 9390 0
158 20250401 165600 297957230 9390 9390 9390 9390 0
159 20250401 165500 297957230 9390 9390 9390 9390 0
160 20250401 165400 297957230 9390 9390 9390 9390 0
161 20250401 165300 297957230 9390 9390 9390 9390 0
162 20250401 165200 297957230 9390 9390 9390 9390 0
163 20250401 165100 297957230 9390 9390 9390 9390 0
164 20250401 165000 297957230 9390 9390 9390 9390 0
165 20250401 164900 297957230 9390 9390 9390 9390 0
166 20250401 164800 297957230 9390 9390 9390 9390 0
167 20250401 164700 297957230 9390 9390 9390 9390 0
168 20250401 164600 297957230 9390 9390 9390 9390 0
169 20250401 164500 297957230 9390 9390 9390 9390 0
170 20250401 164400 297957230 9390 9390 9390 9390 0
171 20250401 164300 297957230 9390 9390 9390 9390 0
172 20250401 164200 297957230 9390 9390 9390 9390 0
173 20250401 164100 297957230 9390 9390 9390 9390 0
174 20250401 164000 297957230 9390 9390 9390 9390 0
175 20250401 163900 297957230 9390 9390 9390 9390 0
176 20250401 163800 297957230 9390 9390 9390 9390 0
177 20250401 163700 297957230 9390 9390 9390 9390 0
178 20250401 163600 297957230 9390 9390 9390 9390 0
179 20250401 163500 297957230 9390 9390 9390 9390 0
180 20250401 163400 297957230 9390 9390 9390 9390 0
181 20250401 163300 297957230 9390 9390 9390 9390 0
182 20250401 163200 297957230 9390 9390 9390 9390 432
183 20250401 163100 297957230 9390 9390 9390 9390 0
184 20250401 163000 297957230 9390 9390 9390 9390 0
185 20250401 162900 297957230 9390 9390 9390 9390 0
186 20250401 162800 297957230 9390 9390 9390 9390 0
187 20250401 162700 297957230 9390 9390 9390 9390 0
188 20250401 162600 297957230 9390 9390 9390 9390 0
189 20250401 162500 297957230 9390 9390 9390 9390 0
190 20250401 162400 297957230 9390 9390 9390 9390 0
191 20250401 162300 297957230 9390 9390 9390 9390 0
192 20250401 162200 297957230 9390 9390 9390 9390 0
193 20250401 162100 297957230 9390 9390 9390 9390 0
194 20250401 162000 297957230 9390 9390 9390 9390 0
195 20250401 161900 297957230 9390 9390 9390 9390 0
196 20250401 161800 297957230 9390 9390 9390 9390 0
197 20250401 161700 297957230 9390 9390 9390 9390 0
198 20250401 161600 297957230 9390 9390 9390 9390 0
199 20250401 161500 297957230 9390 9390 9390 9390 0
200 20250401 161400 297957230 9390 9390 9390 9390 0
201 20250401 161300 297957230 9390 9390 9390 9390 0
202 20250401 161200 297957230 9390 9390 9390 9390 0
203 20250401 161100 297957230 9390 9390 9390 9390 0
204 20250401 161000 297957230 9390 9390 9390 9390 0
205 20250401 160900 297957230 9390 9390 9390 9390 0
206 20250401 160800 297957230 9390 9390 9390 9390 0
207 20250401 160700 297957230 9390 9390 9390 9390 0
208 20250401 160600 297957230 9390 9390 9390 9390 0
209 20250401 160500 297957230 9390 9390 9390 9390 0
210 20250401 160400 297957230 9390 9390 9390 9390 0
211 20250401 160300 297957230 9390 9390 9390 9390 0
212 20250401 160200 297957230 9390 9390 9390 9390 432
213 20250401 160100 297957230 9390 9390 9390 9390 0
214 20250401 160000 297957230 9390 9390 9390 9390 0
215 20250401 155900 297957230 9390 9390 9390 9390 0
216 20250401 155800 297957230 9390 9390 9390 9390 0
217 20250401 155700 297957230 9390 9390 9390 9390 0
218 20250401 155600 297957230 9390 9390 9390 9390 0
219 20250401 155500 297957230 9390 9390 9390 9390 0
220 20250401 155400 297957230 9390 9390 9390 9390 0
221 20250401 155300 297957230 9390 9390 9390 9390 0
222 20250401 155200 297957230 9390 9390 9390 9390 0
223 20250401 155100 297957230 9390 9390 9390 9390 0
224 20250401 155000 297957230 9390 9390 9390 9390 0
225 20250401 154900 297957230 9390 9390 9390 9390 0
226 20250401 154800 297957230 9390 9390 9390 9390 0
227 20250401 154700 297957230 9390 9390 9390 9390 0
228 20250401 154600 297957230 9390 9390 9390 9390 0
229 20250401 154500 297957230 9390 9390 9390 9390 0
230 20250401 154400 297957230 9390 9390 9390 9390 0
231 20250401 154300 297957230 9390 9390 9390 9390 0
232 20250401 154200 297957230 9390 9390 9390 9390 0
233 20250401 154100 297957230 9390 9390 9390 9390 0
234 20250401 154000 297957230 9390 9390 9390 9390 0
235 20250401 153900 297957230 9390 9390 9390 9390 0
236 20250401 153800 297957230 9390 9390 9390 9390 0
237 20250401 153700 297957230 9390 9390 9390 9390 0
238 20250401 153600 297957230 9390 9390 9390 9390 0
239 20250401 153500 297957230 9390 9390 9390 9390 0
240 20250401 153400 297957230 9390 9390 9390 9390 0
241 20250401 153300 297957230 9390 9390 9390 9390 0
242 20250401 153200 297957230 9390 9390 9390 9390 432
243 20250401 153100 297957230 9390 9390 9390 9390 0
244 20250401 153000 297957230 9390 9390 9390 9390 432
245 20250401 152900 293900750 9370 9370 9370 9370 0
246 20250401 152800 293900750 9370 9370 9370 9370 0
247 20250401 152700 293900750 9370 9370 9370 9370 0
248 20250401 152600 293900750 9370 9370 9370 9370 0
249 20250401 152500 293900750 9370 9370 9370 9370 0
250 20250401 152400 293900750 9370 9370 9370 9370 0
251 20250401 152300 293900750 9370 9370 9370 9370 0
252 20250401 152200 293900750 9370 9370 9370 9370 0
253 20250401 152100 293900750 9370 9370 9370 9370 0
254 20250401 152000 293900750 9370 9370 9370 9370 0
255 20250401 151900 293900750 9370 9380 9390 9370 40
256 20250401 151800 293525770 9370 9390 9390 9370 62
257 20250401 151700 292944670 9400 9400 9400 9400 1
258 20250401 151600 292935270 9390 9390 9390 9390 800
259 20250401 151500 285423270 9380 9380 9380 9380 17
260 20250401 151400 285263810 9390 9390 9390 9390 0
261 20250401 151300 285263810 9390 9390 9390 9390 0
262 20250401 151200 285263810 9390 9390 9390 9390 0
263 20250401 151100 285263810 9390 9390 9390 9390 23
264 20250401 151000 285047840 9390 9380 9390 9380 362
265 20250401 150900 281649650 9380 9380 9380 9380 0
266 20250401 150800 281649650 9380 9380 9380 9380 0
267 20250401 150700 281649650 9380 9380 9380 9380 0
268 20250401 150600 281649650 9380 9380 9380 9380 0
269 20250401 150500 281649650 9380 9380 9380 9380 0
270 20250401 150400 281649650 9380 9380 9380 9380 18
271 20250401 150300 281480810 9390 9390 9390 9390 1
272 20250401 150200 281471420 9370 9370 9370 9370 0
273 20250401 150100 281471420 9370 9370 9370 9370 0
274 20250401 150000 281471420 9370 9370 9370 9370 0
275 20250401 145900 281471420 9370 9370 9370 9370 12
276 20250401 145800 281358980 9380 9380 9380 9380 2
277 20250401 145700 281340220 9380 9380 9380 9380 12
278 20250401 145600 281227660 9380 9380 9380 9380 0
279 20250401 145500 281227660 9380 9380 9380 9380 13
280 20250401 145400 281105720 9390 9390 9390 9390 0
281 20250401 145300 281105720 9390 9380 9390 9380 2
282 20250401 145200 281086950 9380 9380 9380 9380 0
283 20250401 145100 281086950 9380 9380 9390 9380 256
284 20250401 145000 278685660 9390 9390 9390 9390 1
285 20250401 144900 278676270 9390 9390 9390 9390 0
286 20250401 144800 278676270 9390 9390 9390 9390 9
287 20250401 144700 278591760 9390 9390 9390 9390 0
288 20250401 144600 278591760 9390 9390 9390 9390 1
289 20250401 144500 278582370 9390 9390 9390 9390 8
290 20250401 144400 278507250 9380 9380 9380 9380 0
291 20250401 144300 278507250 9380 9380 9380 9380 11
292 20250401 144200 278404070 9390 9390 9390 9390 0
293 20250401 144100 278404070 9390 9390 9390 9390 0
294 20250401 144000 278404070 9390 9380 9390 9380 231
295 20250401 143900 276237120 9380 9380 9380 9380 0
296 20250401 143800 276237120 9380 9380 9380 9380 7
297 20250401 143700 276171460 9370 9370 9370 9370 0
298 20250401 143600 276171460 9370 9370 9370 9370 0
299 20250401 143500 276171460 9370 9370 9370 9370 100
300 20250401 143400 275234460 9380 9380 9380 9380 0
301 20250401 143300 275234460 9380 9380 9380 9380 0
302 20250401 143200 275234460 9380 9380 9380 9380 0
303 20250401 143100 275234460 9380 9380 9380 9380 0
304 20250401 143000 275234460 9380 9380 9380 9380 0
305 20250401 142900 275234460 9380 9380 9380 9380 0
306 20250401 142800 275234460 9380 9380 9380 9380 0
307 20250401 142700 275234460 9380 9380 9380 9380 120
308 20250401 142600 274108860 9390 9390 9390 9390 0
309 20250401 142500 274108860 9390 9400 9400 9390 344
310 20250401 142400 270878370 9450 9400 9450 9400 243
311 20250401 142300 268588480 9400 9400 9400 9400 0
312 20250401 142200 268588480 9400 9400 9400 9400 0
313 20250401 142100 268588480 9400 9400 9400 9400 0
314 20250401 142000 268588480 9400 9400 9400 9400 7
315 20250401 141900 268522680 9390 9390 9390 9390 5
316 20250401 141800 268475730 9400 9400 9400 9400 0
317 20250401 141700 268475730 9400 9400 9400 9400 0
318 20250401 141600 268475730 9400 9400 9400 9400 0
319 20250401 141500 268475730 9400 9400 9400 9400 0
320 20250401 141400 268475730 9400 9400 9400 9400 10
321 20250401 141300 268381730 9400 9400 9400 9400 0
322 20250401 141200 268381730 9400 9400 9400 9400 0
323 20250401 141100 268381730 9400 9400 9400 9400 0
324 20250401 141000 268381730 9400 9400 9400 9400 0
325 20250401 140900 268381730 9400 9400 9400 9400 0
326 20250401 140800 268381730 9400 9400 9400 9400 0
327 20250401 140700 268381730 9400 9400 9400 9400 20
328 20250401 140600 268193730 9400 9400 9400 9400 53
329 20250401 140500 267695530 9400 9400 9400 9400 0
330 20250401 140400 267695530 9400 9400 9400 9400 160
331 20250401 140300 266191530 9430 9410 9430 9410 217
332 20250401 140200 264148260 9400 9400 9400 9400 14
333 20250401 140100 264016660 9400 9400 9420 9400 196
334 20250401 140000 262172420 9410 9410 9410 9410 1
335 20250401 135900 262163010 9400 9400 9400 9400 0
336 20250401 135800 262163010 9400 9400 9400 9400 0
337 20250401 135700 262163010 9400 9400 9400 9400 0
338 20250401 135600 262163010 9400 9400 9400 9400 11
339 20250401 135500 262059610 9400 9400 9400 9400 10
340 20250401 135400 261965610 9400 9400 9400 9400 0
341 20250401 135300 261965610 9400 9400 9400 9400 124
342 20250401 135200 260800010 9400 9400 9400 9400 16
343 20250401 135100 260649610 9390 9390 9390 9390 0
344 20250401 135000 260649610 9390 9390 9390 9390 15
345 20250401 134900 260508760 9380 9380 9380 9380 0
346 20250401 134800 260508760 9380 9380 9380 9380 0
347 20250401 134700 260508760 9380 9390 9400 9380 547
348 20250401 134600 255369810 9390 9390 9390 9390 30
349 20250401 134500 255088110 9400 9400 9400 9400 0
350 20250401 134400 255088110 9400 9400 9400 9400 0
351 20250401 134300 255088110 9400 9400 9400 9400 0
352 20250401 134200 255088110 9400 9400 9400 9400 1
353 20250401 134100 255078710 9390 9390 9390 9390 1
354 20250401 134000 255069320 9380 9380 9380 9380 0
355 20250401 133900 255069320 9380 9380 9380 9380 0
356 20250401 133800 255069320 9380 9370 9380 9370 366
357 20250401 133700 251636340 9370 9370 9370 9370 10
358 20250401 133600 251542640 9390 9390 9390 9390 0
359 20250401 133500 251542640 9390 9390 9390 9390 1
360 20250401 133400 251533250 9330 9330 9330 9330 0
361 20250401 133300 251533250 9330 9370 9370 9330 530
362 20250401 133200 246580600 9380 9380 9380 9380 331
363 20250401 133100 243475820 9380 9380 9380 9380 0
364 20250401 133000 243475820 9380 9380 9380 9380 2
365 20250401 132900 243457060 9370 9370 9370 9370 0
366 20250401 132800 243457060 9370 9370 9370 9370 0
367 20250401 132700 243457060 9370 9370 9370 9370 0
368 20250401 132600 243457060 9370 9370 9370 9370 0
369 20250401 132500 243457060 9370 9370 9370 9370 0
370 20250401 132400 243457060 9370 9370 9370 9370 53
371 20250401 132300 242960450 9370 9370 9370 9370 0
372 20250401 132200 242960450 9370 9370 9370 9370 0
373 20250401 132100 242960450 9370 9370 9370 9370 10
374 20250401 132000 242866750 9380 9380 9380 9380 3
375 20250401 131900 242838610 9370 9370 9370 9370 0
376 20250401 131800 242838610 9370 9380 9380 9370 8
377 20250401 131700 242763640 9370 9370 9370 9370 0
378 20250401 131600 242763640 9370 9370 9370 9370 222
379 20250401 131500 240683500 9370 9370 9370 9370 1
380 20250401 131400 240674130 9380 9380 9380 9380 0
381 20250401 131300 240674130 9380 9380 9380 9380 0
382 20250401 131200 240674130 9380 9370 9380 9370 41
383 20250401 131100 240289820 9360 9360 9360 9360 273
384 20250401 131000 237734540 9360 9360 9360 9360 3
385 20250401 130900 237706460 9350 9350 9350 9350 0
386 20250401 130800 237706460 9350 9350 9350 9350 0
387 20250401 130700 237706460 9350 9350 9350 9350 0
388 20250401 130600 237706460 9350 9350 9350 9350 0
389 20250401 130500 237706460 9350 9350 9350 9350 0
390 20250401 130400 237706460 9350 9350 9350 9350 1
391 20250401 130300 237697110 9330 9330 9330 9330 0
392 20250401 130200 237697110 9330 9330 9330 9330 0
393 20250401 130100 237697110 9330 9330 9330 9330 0
394 20250401 130000 237697110 9330 9360 9360 9330 116
395 20250401 125900 236612770 9360 9360 9360 9360 0
396 20250401 125800 236612770 9360 9360 9360 9360 16
397 20250401 125700 236463010 9350 9350 9350 9350 10
398 20250401 125600 236369510 9360 9360 9360 9360 27
399 20250401 125500 236116790 9350 9350 9350 9350 0
400 20250401 125400 236116790 9350 9350 9350 9350 0
401 20250401 125300 236116790 9350 9360 9360 9350 80
402 20250401 125200 235368310 9360 9380 9380 9360 198
403 20250401 125100 233514530 9370 9370 9370 9370 20
404 20250401 125000 233327130 9410 9370 9410 9360 576
405 20250401 124900 227930600 9380 9380 9380 9380 30
406 20250401 124800 227649200 9390 9390 9480 9390 1073
407 20250401 124700 217523580 9360 9380 9380 9360 670
408 20250401 124600 211244150 9380 9380 9380 9380 0
409 20250401 124500 211244150 9380 9380 9380 9380 30
410 20250401 124400 210962750 9380 9380 9380 9380 0
411 20250401 124300 210962750 9380 9390 9390 9380 30
412 20250401 124200 210681290 9390 9390 9390 9390 30
413 20250401 124100 210399590 9400 9400 9400 9400 0
414 20250401 124000 210399590 9400 9400 9410 9400 663
415 20250401 123900 204167360 9400 9400 9400 9400 419
416 20250401 123800 200228760 9390 9390 9390 9390 67
417 20250401 123700 199599630 9390 9390 9390 9390 0
418 20250401 123600 199599630 9390 9390 9390 9390 56
419 20250401 123500 199073790 9390 9390 9390 9390 2
420 20250401 123400 199055010 9390 9390 9390 9390 0
421 20250401 123300 199055010 9390 9360 9390 9360 52
422 20250401 123200 198568240 9370 9370 9370 9370 0
423 20250401 123100 198568240 9370 9370 9370 9370 0
424 20250401 123000 198568240 9370 9370 9370 9370 7
425 20250401 122900 198502650 9370 9370 9370 9370 0
426 20250401 122800 198502650 9370 9370 9370 9370 17
427 20250401 122700 198343360 9390 9390 9390 9390 0
428 20250401 122600 198343360 9390 9390 9390 9390 25
429 20250401 122500 198108610 9390 9390 9390 9390 0
430 20250401 122400 198108610 9390 9390 9390 9390 4
431 20250401 122300 198071050 9370 9380 9380 9370 764
432 20250401 122200 190906770 9390 9390 9390 9390 15
433 20250401 122100 190765920 9390 9390 9390 9390 0
434 20250401 122000 190765920 9390 9390 9390 9390 59
435 20250401 121900 190211910 9390 9390 9390 9390 0
436 20250401 121800 190211910 9390 9390 9390 9390 0
437 20250401 121700 190211910 9390 9390 9390 9390 0
438 20250401 121600 190211910 9390 9390 9390 9390 374
439 20250401 121500 186700050 9400 9400 9400 9400 0
440 20250401 121400 186700050 9400 9400 9400 9400 1
441 20250401 121300 186690650 9370 9370 9370 9370 0
442 20250401 121200 186690650 9370 9370 9370 9370 0
443 20250401 121100 186690650 9370 9380 9400 9370 1200
444 20250401 121000 175420590 9380 9390 9390 9380 24
445 20250401 120900 175195380 9390 9390 9390 9390 0
446 20250401 120800 175195380 9390 9390 9390 9390 0
447 20250401 120700 175195380 9390 9390 9390 9390 0
448 20250401 120600 175195380 9390 9390 9390 9390 0
449 20250401 120500 175195380 9390 9380 9390 9380 54
450 20250401 120400 174688350 9380 9370 9380 9370 49
451 20250401 120300 174229120 9370 9370 9370 9370 0
452 20250401 120200 174229120 9370 9370 9370 9360 3
453 20250401 120100 174201020 9370 9370 9370 9370 0
454 20250401 120000 174201020 9370 9370 9370 9370 10
455 20250401 115900 174107320 9360 9360 9360 9360 0
456 20250401 115800 174107320 9360 9360 9360 9360 66
457 20250401 115700 173489560 9350 9350 9350 9350 0
458 20250401 115600 173489560 9350 9350 9350 9350 38
459 20250401 115500 173134260 9360 9360 9360 9360 0
460 20250401 115400 173134260 9360 9360 9360 9360 0
461 20250401 115300 173134260 9360 9360 9360 9360 0
462 20250401 115200 173134260 9360 9360 9360 9360 0
463 20250401 115100 173134260 9360 9360 9360 9360 0
464 20250401 115000 173134260 9360 9380 9390 9360 181
465 20250401 114900 171439760 9370 9370 9370 9370 55
466 20250401 114800 170924410 9380 9390 9390 9380 26
467 20250401 114700 170680320 9400 9400 9400 9400 0
468 20250401 114600 170680320 9400 9370 9400 9370 1002
469 20250401 114500 161271670 9370 9370 9370 9370 7
470 20250401 114400 161206080 9370 9370 9370 9370 0
471 20250401 114300 161206080 9370 9370 9370 9370 12
472 20250401 114200 161093640 9370 9370 9370 9370 0
473 20250401 114100 161093640 9370 9370 9370 9370 7
474 20250401 114000 161028050 9370 9370 9370 9370 10
475 20250401 113900 160934350 9370 9360 9370 9360 6
476 20250401 113800 160878180 9360 9360 9360 9360 0
477 20250401 113700 160878180 9360 9360 9360 9360 0
478 20250401 113600 160878180 9360 9360 9360 9360 153
479 20250401 113500 159446100 9360 9360 9360 9360 0
480 20250401 113400 159446100 9360 9360 9360 9360 1
481 20250401 113300 159436740 9350 9350 9350 9350 0
482 20250401 113200 159436740 9350 9350 9350 9340 75
483 20250401 113100 158735880 9360 9360 9360 9360 0
484 20250401 113000 158735880 9360 9360 9360 9360 10
485 20250401 112900 158642280 9350 9350 9350 9350 0
486 20250401 112800 158642280 9350 9350 9350 9350 2
487 20250401 112700 158623580 9360 9360 9360 9360 0
488 20250401 112600 158623580 9360 9360 9360 9360 0
489 20250401 112500 158623580 9360 9340 9360 9340 4
490 20250401 112400 158586200 9340 9340 9340 9340 100
491 20250401 112300 157652200 9350 9350 9350 9350 0
492 20250401 112200 157652200 9350 9350 9350 9350 33
493 20250401 112100 157343650 9350 9350 9350 9350 7
494 20250401 112000 157278200 9350 9350 9350 9350 10
495 20250401 111900 157184700 9350 9350 9350 9350 8
496 20250401 111800 157109900 9350 9350 9350 9350 0
497 20250401 111700 157109900 9350 9350 9350 9350 42
498 20250401 111600 156717200 9350 9350 9350 9350 20
499 20250401 111500 156530200 9340 9330 9340 9330 811
500 20250401 111400 148961100 9330 9330 9330 9330 0
501 20250401 111300 148961100 9330 9330 9330 9330 0
502 20250401 111200 148961100 9330 9330 9330 9300 412
503 20250401 111100 145125530 9340 9340 9340 9340 1
504 20250401 111000 145116190 9340 9340 9340 9340 18
505 20250401 110900 144948070 9340 9340 9340 9340 0
506 20250401 110800 144948070 9340 9340 9340 9340 1
507 20250401 110700 144938730 9340 9340 9340 9340 0
508 20250401 110600 144938730 9340 9340 9340 9340 1
509 20250401 110500 144929390 9340 9340 9340 9340 9
510 20250401 110400 144845330 9330 9330 9330 9330 139
511 20250401 110300 143548460 9330 9330 9330 9330 0
512 20250401 110200 143548460 9330 9330 9330 9330 9
513 20250401 110100 143464490 9330 9330 9330 9330 50
514 20250401 110000 142997990 9330 9320 9330 9320 10
515 20250401 105900 142904770 9320 9320 9320 9320 12
516 20250401 105800 142792930 9320 9320 9320 9320 314
517 20250401 105700 139866450 9310 9310 9310 9310 100
518 20250401 105600 138935450 9320 9320 9320 9320 8
519 20250401 105500 138860890 9320 9320 9320 9320 0
520 20250401 105400 138860890 9320 9320 9320 9320 1
521 20250401 105300 138851570 9300 9300 9300 9290 380
522 20250401 105200 135317750 9290 9290 9290 9290 0
523 20250401 105100 135317750 9290 9290 9290 9290 6
524 20250401 105000 135262010 9290 9280 9290 9280 149
525 20250401 104900 133878580 9280 9280 9280 9280 1
526 20250401 104800 133869300 9280 9280 9280 9280 0
527 20250401 104700 133869300 9280 9280 9280 9280 9
528 20250401 104600 133785780 9260 9260 9260 9260 0
529 20250401 104500 133785780 9260 9260 9260 9260 2120
530 20250401 104400 114154580 9260 9250 9260 9250 1404
531 20250401 104300 101154320 9230 9230 9230 9230 258
532 20250401 104200 98772980 9225 9230 9230 9225 13
533 20250401 104100 98653050 9230 9230 9230 9230 0
534 20250401 104000 98653050 9230 9230 9230 9230 18
535 20250401 103900 98486910 9230 9230 9230 9230 1
536 20250401 103800 98477680 9220 9220 9220 9220 326
537 20250401 103700 95471960 9210 9210 9210 9210 1
538 20250401 103600 95462750 9220 9220 9220 9220 11
539 20250401 103500 95361330 9220 9220 9220 9220 64
540 20250401 103400 94771250 9230 9230 9230 9230 0
541 20250401 103300 94771250 9230 9230 9230 9230 0
542 20250401 103200 94771250 9230 9230 9230 9230 0
543 20250401 103100 94771250 9230 9230 9230 9230 119
544 20250401 103000 93672880 9240 9240 9240 9240 0
545 20250401 102900 93672880 9240 9240 9240 9240 1081
546 20250401 102800 83684440 9250 9250 9250 9250 0
547 20250401 102700 83684440 9250 9250 9250 9250 0
548 20250401 102600 83684440 9250 9260 9260 9250 52
549 20250401 102500 83203430 9260 9260 9260 9260 6
550 20250401 102400 83147870 9260 9260 9260 9260 1
551 20250401 102300 83138610 9260 9260 9260 9260 0
552 20250401 102200 83138610 9260 9260 9260 9260 6
553 20250401 102100 83083050 9260 9260 9260 9260 21
554 20250401 102000 82888590 9260 9260 9260 9260 7
555 20250401 101900 82823770 9250 9260 9260 9250 11
556 20250401 101800 82722010 9260 9260 9260 9260 9
557 20250401 101700 82638670 9260 9260 9260 9260 0
558 20250401 101600 82638670 9260 9260 9260 9260 0
559 20250401 101500 82638670 9260 9260 9260 9260 7
560 20250401 101400 82573850 9280 9280 9280 9280 0
561 20250401 101300 82573850 9280 9280 9280 9280 0
562 20250401 101200 82573850 9280 9260 9280 9260 21
563 20250401 101100 82379370 9260 9260 9260 9260 0
564 20250401 101000 82379370 9260 9260 9260 9260 0
565 20250401 100900 82379370 9260 9260 9260 9260 182
566 20250401 100800 80694050 9270 9280 9280 9270 234
567 20250401 100700 78524820 9320 9320 9320 9320 1
568 20250401 100600 78515500 9280 9280 9320 9280 82
569 20250401 100500 77754500 9270 9270 9270 9270 0
570 20250401 100400 77754500 9270 9270 9270 9270 0
571 20250401 100300 77754500 9270 9270 9270 9270 10
572 20250401 100200 77661800 9320 9270 9320 9270 110
573 20250401 100100 76642050 9320 9320 9320 9320 1
574 20250401 100000 76632730 9280 9280 9280 9280 225
575 20250401 095900 74544730 9330 9250 9340 9250 671
576 20250401 095800 68311940 9250 9250 9250 9250 1
577 20250401 095700 68302690 9250 9250 9250 9250 239
578 20250401 095600 66091940 9260 9260 9260 9260 0
579 20250401 095500 66091940 9260 9270 9270 9260 682
580 20250401 095400 59775560 9270 9270 9270 9270 0
581 20250401 095300 59775560 9270 9270 9270 9270 6
582 20250401 095200 59719940 9270 9270 9270 9270 0
583 20250401 095100 59719940 9270 9280 9280 9270 37
584 20250401 095000 59376780 9290 9300 9310 9290 136
585 20250401 094900 58112900 9300 9280 9300 9280 41
586 20250401 094800 57731970 9280 9270 9290 9270 20
587 20250401 094700 57546440 9270 9270 9270 9270 10
588 20250401 094600 57453740 9270 9270 9270 9270 9
589 20250401 094500 57370310 9270 9270 9270 9270 0
590 20250401 094400 57370310 9270 9280 9280 9270 11
591 20250401 094300 57268330 9270 9280 9280 9270 63
592 20250401 094200 56684300 9280 9280 9290 9280 8
593 20250401 094100 56610050 9280 9280 9280 9280 18
594 20250401 094000 56443010 9280 9280 9280 9280 0
595 20250401 093900 56443010 9280 9280 9280 9280 11
596 20250401 093800 56340930 9280 9280 9280 9280 4
597 20250401 093700 56303810 9280 9270 9280 9270 9
598 20250401 093600 56220370 9270 9270 9270 9270 2
599 20250401 093500 56201830 9270 9280 9280 9270 9
600 20250401 093400 56118320 9270 9270 9270 9270 886
601 20250401 093300 47905100 9270 9270 9270 9270 0
602 20250401 093200 47905100 9270 9310 9320 9270 796
603 20250401 093100 40513520 9320 9320 9320 9320 109
604 20250401 093000 39497640 9320 9320 9320 9320 1
605 20250401 092900 39488320 9320 9320 9320 9320 0
606 20250401 092800 39488320 9320 9320 9320 9320 2
607 20250401 092700 39469680 9320 9320 9320 9320 0
608 20250401 092600 39469680 9320 9320 9320 9320 0
609 20250401 092500 39469680 9320 9320 9320 9320 0
610 20250401 092400 39469680 9320 9320 9320 9320 56
611 20250401 092300 38947760 9330 9360 9360 9330 392
612 20250401 092200 35289860 9350 9350 9360 9330 412
613 20250401 092100 31439630 9340 9340 9360 9340 17
614 20250401 092000 31280690 9340 9360 9360 9340 22
615 20250401 091900 31074990 9370 9300 9370 9300 1462
616 20250401 091800 17443170 9300 9300 9300 9300 0
617 20250401 091700 17443170 9300 9300 9300 9300 0
618 20250401 091600 17443170 9300 9300 9300 9300 0
619 20250401 091500 17443170 9300 9300 9300 9300 1
620 20250401 091400 17433870 9260 9260 9260 9260 0
621 20250401 091300 17433870 9260 9260 9260 9260 0
622 20250401 091200 17433870 9260 9300 9300 9260 176
623 20250401 091100 15802340 9300 9310 9310 9300 59
624 20250401 091000 15253140 9290 9290 9290 9290 266
625 20250401 090900 12782000 9290 9290 9290 9290 60
626 20250401 090800 12224600 9290 9290 9290 9290 540
627 20250401 090700 7208000 9290 9290 9290 9290 0
628 20250401 090600 7208000 9290 9290 9290 9290 0
629 20250401 090500 7208000 9290 9280 9290 9280 148
630 20250401 090400 5833200 9280 9280 9280 9280 50
631 20250401 090300 5369200 9260 9260 9260 9260 0
632 20250401 090200 5369200 9260 9260 9260 9260 0
633 20250401 090100 5369200 9260 9290 9290 9260 50
634 20250401 090000 4906170 9290 9230 9290 9230 530

1
037460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,29423,16318522,269808910,149640846740,0.18
20250327,30448,16318522,285602240,153067736360,0.19
20250326,30668,16318522,291652680,155189144220,0.19
20250325,30668,16318522,293492760,156168255540,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 29423 16318522 269808910 149640846740 0.18
3 20250327 30448 16318522 285602240 153067736360 0.19
4 20250326 30668 16318522 291652680 155189144220 0.19
5 20250325 30668 16318522 293492760 156168255540 0.19